Barclays Plc (BARC)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.7 | 1.22532334922 | 220.35 | 229.1 | 219.3 | 45573200 | 225.37188098 | DE |
| 4 | -6.45 | -2.81045751634 | 229.5 | 231.05 | 213.95 | 37683738 | 223.18719294 | DE |
| 12 | 11.05 | 5.21226415094 | 212 | 241.65 | 196.44 | 43704270 | 222.1034204 | DE |
| 26 | 42.33 | 23.4229747676 | 180.72 | 241.65 | 176.24 | 55738382 | 209.2984018 | DE |
| 52 | 68.81 | 44.6122925311 | 154.24 | 241.65 | 128.34 | 55833947 | 180.11741655 | DE |
| 156 | 40.19 | 21.978562835 | 182.86 | 241.65 | 128.16 | 51241390 | 169.62119168 | DE |
| 260 | 72.45 | 48.1075697211 | 150.6 | 241.65 | 73.04 | 52813055 | 157.71279737 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 226.75 | -0.9 | -0.40 | 226.9 | 229.1 | 225.5 | 68755565 |
| 1726763400 | 227.65 | 4.15 | 1.86 | 227 | 227.65 | 224.7 | 47881576 |
| 1726677000 | 223.5 | -1.5 | -0.67 | 223.9 | 225.05 | 223.1 | 46040071 |
| 1726590600 | 225 | 4 | 1.81 | 222.3 | 226.25 | 222.15 | 41836470 |
| 1726504200 | 221 | -0.15 | -0.07 | 220.35 | 222 | 219.3 | 23352319 |
| 1726245000 | 221.15 | 2.55 | 1.17 | 218.5 | 221.5 | 218.2 | 26828755 |
| 1726158600 | 218.6 | 3.45 | 1.60 | 219 | 220.65 | 216.9 | 84569881 |
| 1726072200 | 215.15 | -1.55 | -0.72 | 218.65 | 219.85 | 213.95 | 66927814 |
| 1725985800 | 216.7 | -7.3 | -3.26 | 222.85 | 224.9 | 216.7 | 35297061 |
| 1725899400 | 224 | 3.15 | 1.43 | 220.85 | 224.45 | 220.8 | 23993461 |
| 1725640200 | 220.85 | -7.7 | -3.37 | 227.2 | 227.7 | 220.35 | 25949285 |
| 1725553800 | 228.55 | 4.85 | 2.17 | 222.25 | 230.75 | 221.3 | 30410087 |
| 1725467400 | 223.7 | 0.65 | 0.29 | 219.3 | 224.45 | 219.1 | 29048678 |
| 1725381000 | 223.05 | -4.1 | -1.80 | 226.3 | 227.55 | 221.8 | 27378457 |
| 1725294600 | 227.15 | -1.25 | -0.55 | 228.85 | 229.75 | 226.55 | 17881863 |
| 1725035400 | 228.4 | 2.35 | 1.04 | 226.75 | 228.7 | 226.45 | 33994894 |
| 1724949000 | 226.05 | 2.15 | 0.96 | 223 | 228.2 | 223 | 23202949 |
| 1724862600 | 223.9 | -6.3 | -2.74 | 230.9 | 231.05 | 221.7 | 27809678 |
| 1724776200 | 230.2 | -0.25 | -0.11 | 229.5 | 230.4 | 226.4 | 34832165 |
| 1724430600 | 230.45 | 5.05 | 2.24 | 226.1 | 230.45 | 225.85 | 26092455 |
| 1724344200 | 225.4 | 0.55 | 0.24 | 224.75 | 227.1 | 223.6 | 34155304 |
| 1724257800 | 224.85 | -1.15 | -0.51 | 226.4 | 227.1 | 224.1 | 48959692 |
| 1724171400 | 226 | -3 | -1.31 | 229.3 | 229.55 | 225.25 | 20956912 |
| 1724085000 | 229 | 0.7 | 0.31 | 227.3 | 229.6 | 226.55 | 19484607 |
| 1723825800 | 228.3 | 0.55 | 0.24 | 225.9 | 229.25 | 225.35 | 24567231 |
| 1723739400 | 227.75 | 6.15 | 2.78 | 220.3 | 227.75 | 219.05 | 37720474 |
| 1723653000 | 221.6 | 2.35 | 1.07 | 222.2 | 223 | 220.15 | 23165986 |
| 1723566600 | 219.25 | -0.85 | -0.39 | 220.35 | 221.55 | 218.35 | 49951832 |
| 1723480200 | 220.1 | 1.85 | 0.85 | 219.85 | 221.7 | 218.7 | 25894863 |
| 1723221000 | 218.25 | 4.25 | 1.99 | 215.35 | 218.65 | 214.3 | 55429792 |
| 1723134600 | 214 | -0.75 | -0.35 | 213.15 | 216.65 | 210.15 | 89969008 |
| 1723048200 | 214.75 | 6.55 | 3.15 | 212.4 | 217.35 | 211.15 | 35578007 |
| 1722961800 | 208.2 | 2 | 0.97 | 211.45 | 212.95 | 205.65 | 42549793 |
| 1722875400 | 206.2 | -2.9 | -1.39 | 201.05 | 206.85 | 196.44 | 132375528 |
| 1722616200 | 209.1 | -13.8 | -6.19 | 220.35 | 221.3 | 207 | 79805846 |
| 1722529800 | 222.9 | -10.9 | -4.66 | 237 | 241.65 | 222.25 | 70190866 |
| 1722443400 | 233.8 | -0.25 | -0.11 | 235 | 236.25 | 231.45 | 67759779 |
| 1722357000 | 234.05 | 1.3 | 0.56 | 232.45 | 234.85 | 232.2 | 27716622 |
| 1722270600 | 232.75 | 1.35 | 0.58 | 232.35 | 236.9 | 231.55 | 37775235 |
| 1722011400 | 231.4 | 3.5 | 1.54 | 231 | 232.05 | 229.4 | 34080429 |
| 1721925000 | 227.9 | -0.5 | -0.22 | 222.7 | 228.05 | 222.45 | 122210318 |
| 1721838600 | 228.4 | -2.1 | -0.91 | 229.15 | 230.6 | 227.6 | 41895264 |
| 1721752200 | 230.5 | -0.35 | -0.15 | 231.5 | 231.9 | 229.5 | 25145314 |
| 1721665800 | 230.85 | 2.2 | 0.96 | 229.65 | 231.55 | 228 | 26026647 |
| 1721406600 | 228.65 | 0.05 | 0.02 | 225.35 | 231.15 | 225.35 | 26132607 |
| 1721320200 | 228.6 | -2.1 | -0.91 | 232.6 | 234.3 | 228.4 | 30816647 |
| 1721233800 | 230.7 | 3.35 | 1.47 | 227.5 | 233 | 227.35 | 58683279 |
| 1721147400 | 227.35 | 1.6 | 0.71 | 224.55 | 227.65 | 223.55 | 39122528 |
| 1721061000 | 225.75 | 3.3 | 1.48 | 219 | 225.75 | 218.35 | 50893101 |
| 1720801800 | 222.45 | -0.15 | -0.07 | 224.2 | 224.7 | 221.6 | 32863187 |
| 1720715400 | 222.6 | 3.05 | 1.39 | 220.05 | 222.6 | 218.95 | 39395612 |
| 1720629000 | 219.55 | 2.8 | 1.29 | 217.15 | 219.65 | 216.85 | 37844976 |
| 1720542600 | 216.75 | -5.3 | -2.39 | 221.8 | 222.75 | 215.55 | 42281594 |
| 1720456200 | 222.05 | 1.5 | 0.68 | 219.55 | 224.9 | 218.9 | 42153192 |
| 1720197000 | 220.55 | -3.8 | -1.69 | 223.95 | 225.4 | 219.35 | 62763992 |
| 1720110600 | 224.35 | 6.2 | 2.84 | 219 | 224.5 | 219 | 70576664 |
| 1720024200 | 218.15 | 7.4 | 3.51 | 213.3 | 218.15 | 212.9 | 47998717 |
| 1719937800 | 210.75 | -2.45 | -1.15 | 212 | 213.3 | 210.2 | 42471476 |
| 1719851400 | 213.2 | 4.3 | 2.06 | 212 | 213.45 | 210.8 | 39105525 |
| 1719592200 | 208.9 | -0.85 | -0.41 | 210.15 | 211.85 | 208.8 | 40264593 |
| 1719505800 | 209.75 | 3.9 | 1.89 | 206.25 | 211.55 | 206.25 | 55243570 |
| 1719419400 | 205.85 | -0.3 | -0.15 | 207.1 | 207.9 | 204.65 | 86934190 |
| 1719333000 | 206.15 | -1.4 | -0.67 | 207.4 | 208.65 | 205.75 | 62344794 |
| 1719246600 | 207.55 | 2.7 | 1.32 | 204.95 | 208.3 | 204.55 | 50579846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
